E.L.F. Beauty Inc (NY: ELF )

29.19 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.19 25.19 25.19 432,075 +1.74(+7.42%)
Dec 30, 2020 23.19 23.96 23.14 23.45 432,075 +0.24(+1.03%)
Dec 29, 2020 23.37 23.59 22.78 23.21 380,000 -0.25(-1.07%)
Dec 28, 2020 23.56 23.70 23.04 23.46 351,706 +0.12(+0.51%)
Dec 24, 2020 23.58 23.61 22.91 23.34 269,400 -0.35(-1.48%)
Dec 23, 2020 23.06 23.70 22.92 23.69 504,037 +0.69(+3.00%)
Dec 22, 2020 22.70 23.07 22.49 23.00 872,915 +0.29(+1.28%)
Dec 21, 2020 22.30 22.71 22.03 22.71 704,425 +0.11(+0.49%)
Dec 18, 2020 22.06 22.87 22.03 22.60 727,300 +0.58(+2.63%)
Dec 17, 2020 21.72 22.03 21.00 22.02 694,467 +0.42(+1.94%)
Dec 16, 2020 21.49 22.13 21.30 21.60 542,346 +0.37(+1.74%)
Dec 15, 2020 21.34 21.43 21.08 21.23 329,056 +0.06(+0.28%)
Dec 14, 2020 21.75 21.87 21.05 21.17 293,778 -0.37(-1.72%)
Dec 11, 2020 21.64 21.83 21.17 21.54 305,300 -0.20(-0.92%)
Dec 10, 2020 21.90 22.13 21.55 21.74 452,433 -0.26(-1.18%)
Dec 09, 2020 22.87 23.06 21.85 22.00 427,078 -0.59(-2.61%)
Dec 08, 2020 22.23 23.06 21.89 22.59 643,186 +0.33(+1.48%)
Dec 07, 2020 22.23 22.55 22.18 22.26 333,768 -0.10(-0.45%)
Dec 04, 2020 22.43 22.63 22.21 22.36 429,000 +0.11(+0.49%)
Dec 03, 2020 22.50 22.50 22.09 22.25 415,701 -0.24(-1.07%)
Dec 02, 2020 21.73 22.62 21.49 22.49 682,889 +0.56(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.